Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | JPY | 2,752 | 2,752 | 2,598 | 2,608 | 2,608 | -112 (-4.12%) | 14,600 |
2 Dec 2020 | JPY | 2,774 | 2,820 | 2,710 | 2,720 | 2,720 | -4 (-0.15%) | 21,200 |
1 Dec 2020 | JPY | 2,643 | 2,729 | 2,616 | 2,724 | 2,724 | +81 (+3.06%) | 14,600 |
30 Nov 2020 | JPY | 2,637 | 2,665 | 2,600 | 2,643 | 2,643 | +56 (+2.16%) | 8,500 |
27 Nov 2020 | JPY | 2,668 | 2,676 | 2,555 | 2,587 | 2,587 | -75 (-2.82%) | 12,400 |
26 Nov 2020 | JPY | 2,695 | 2,696 | 2,632 | 2,662 | 2,662 | +65 (+2.50%) | 4,200 |
25 Nov 2020 | JPY | 2,731 | 2,731 | 2,578 | 2,597 | 2,597 | -84 (-3.13%) | 12,400 |
24 Nov 2020 | JPY | 2,797 | 2,799 | 2,629 | 2,681 | 2,681 | +34 (+1.28%) | 25,100 |
20 Nov 2020 | JPY | 2,502 | 2,647 | 2,471 | 2,647 | 2,647 | +195 (+7.95%) | 14,200 |
19 Nov 2020 | JPY | 2,527 | 2,527 | 2,440 | 2,452 | 2,452 | -32 (-1.29%) | 7,400 |
18 Nov 2020 | JPY | 2,430 | 2,515 | 2,430 | 2,484 | 2,484 | +74 (+3.07%) | 8,600 |
17 Nov 2020 | JPY | 2,555 | 2,555 | 2,352 | 2,410 | 2,410 | -130 (-5.12%) | 14,200 |
16 Nov 2020 | JPY | 2,600 | 2,600 | 2,529 | 2,540 | 2,540 | -42 (-1.63%) | 4,200 |
13 Nov 2020 | JPY | 2,540 | 2,582 | 2,518 | 2,582 | 2,582 | -8 (-0.31%) | 8,900 |
12 Nov 2020 | JPY | 2,640 | 2,644 | 2,560 | 2,590 | 2,590 | -26 (-0.99%) | 8,100 |
11 Nov 2020 | JPY | 2,474 | 2,717 | 2,474 | 2,616 | 2,616 | +166 (+6.78%) | 17,000 |
10 Nov 2020 | JPY | 2,681 | 2,703 | 2,431 | 2,450 | 2,450 | -235 (-8.75%) | 36,500 |
9 Nov 2020 | JPY | 2,725 | 2,760 | 2,680 | 2,685 | 2,685 | -40 (-1.47%) | 22,300 |
6 Nov 2020 | JPY | 2,765 | 2,765 | 2,656 | 2,725 | 2,725 | -41 (-1.48%) | 16,800 |
5 Nov 2020 | JPY | 2,871 | 2,871 | 2,641 | 2,766 | 2,766 | -55 (-1.95%) | 25,400 |
4 Nov 2020 | JPY | 2,750 | 2,870 | 2,733 | 2,821 | 2,821 | +91 (+3.33%) | 41,600 |
2 Nov 2020 | JPY | 2,600 | 2,741 | 2,580 | 2,730 | 2,730 | +174 (+6.81%) | 23,200 |
30 Oct 2020 | JPY | 2,852 | 2,888 | 2,490 | 2,556 | 2,556 | -335 (-11.59%) | 46,900 |
29 Oct 2020 | JPY | 2,780 | 2,922 | 2,762 | 2,891 | 2,891 | +73 (+2.59%) | 11,500 |
28 Oct 2020 | JPY | 2,818 | 2,941 | 2,780 | 2,818 | 2,818 | -37 (-1.30%) | 11,400 |
27 Oct 2020 | JPY | 2,768 | 2,968 | 2,712 | 2,855 | 2,855 | +30 (+1.06%) | 22,100 |
26 Oct 2020 | JPY | 2,951 | 3,000 | 2,822 | 2,825 | 2,825 | -185 (-6.15%) | 20,900 |
23 Oct 2020 | JPY | 3,210 | 3,285 | 2,888 | 3,010 | 3,010 | -310 (-9.34%) | 55,000 |
22 Oct 2020 | JPY | 3,280 | 3,530 | 3,250 | 3,320 | 3,320 | +110 (+3.43%) | 88,200 |
21 Oct 2020 | JPY | 3,400 | 3,840 | 3,150 | 3,210 | 3,210 | -10 (-0.31%) | 190,300 |